Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
1.0365 USDT |
1,080,904.1318 FLOW |
1.0791 USDT |
0.8761 USDT |
1.1113 USDT |
1.0128 USDT |
| 2024-02-27 |
1.0621 USDT |
461,938.0392 FLOW |
1.0511 USDT |
1.0239 USDT |
1.1215 USDT |
1.0624 USDT |
| 2024-02-26 |
1.0342 USDT |
510,959.3509 FLOW |
1.0238 USDT |
0.9830 USDT |
1.0776 USDT |
1.0550 USDT |
| 2024-02-25 |
1.0106 USDT |
370,384.2823 FLOW |
1.0033 USDT |
0.9811 USDT |
1.0386 USDT |
1.0345 USDT |
| 2024-02-24 |
1.0255 USDT |
597,212.6790 FLOW |
1.0108 USDT |
0.9784 USDT |
1.0692 USDT |
1.0038 USDT |
| 2024-02-23 |
0.9706 USDT |
491,306.2350 FLOW |
0.9606 USDT |
0.9205 USDT |
1.0192 USDT |
1.0097 USDT |
| 2024-02-22 |
0.9149 USDT |
427,662.6157 FLOW |
0.8852 USDT |
0.8595 USDT |
0.9598 USDT |
0.9589 USDT |
| 2024-02-21 |
0.8833 USDT |
261,057.2218 FLOW |
0.9291 USDT |
0.8522 USDT |
0.9301 USDT |
0.8635 USDT |
| 2024-02-20 |
0.9197 USDT |
447,266.8976 FLOW |
0.9584 USDT |
0.8821 USDT |
0.9590 USDT |
0.9254 USDT |
| 2024-02-19 |
0.9562 USDT |
271,233.0030 FLOW |
0.9589 USDT |
0.9400 USDT |
0.9720 USDT |
0.9532 USDT |
| 2024-02-18 |
0.9488 USDT |
246,829.2823 FLOW |
0.9313 USDT |
0.9185 USDT |
0.9690 USDT |
0.9553 USDT |
| 2024-02-17 |
0.9213 USDT |
282,383.3851 FLOW |
0.9550 USDT |
0.8946 USDT |
0.9606 USDT |
0.9320 USDT |
| 2024-02-16 |
0.9591 USDT |
341,497.8897 FLOW |
0.9560 USDT |
0.9189 USDT |
0.9994 USDT |
0.9527 USDT |
| 2024-02-15 |
0.9585 USDT |
370,415.4631 FLOW |
0.9278 USDT |
0.9247 USDT |
0.9907 USDT |
0.9518 USDT |
| 2024-02-14 |
0.9010 USDT |
312,228.2536 FLOW |
0.8584 USDT |
0.8505 USDT |
0.9346 USDT |
0.9200 USDT |
| 2024-02-13 |
0.8691 USDT |
336,151.8177 FLOW |
0.8506 USDT |
0.8501 USDT |
0.8928 USDT |
0.8596 USDT |
| 2024-02-12 |
0.8198 USDT |
303,780.7387 FLOW |
0.8198 USDT |
0.7982 USDT |
0.8596 USDT |
0.8470 USDT |
| 2024-02-11 |
0.8265 USDT |
145,050.4108 FLOW |
0.8318 USDT |
0.8155 USDT |
0.8385 USDT |
0.8192 USDT |
| 2024-02-10 |
0.8320 USDT |
207,424.5232 FLOW |
0.8141 USDT |
0.8005 USDT |
0.8459 USDT |
0.8376 USDT |
| 2024-02-09 |
0.8025 USDT |
255,885.8307 FLOW |
0.7935 USDT |
0.7847 USDT |
0.8170 USDT |
0.8052 USDT |
| 2024-02-08 |
0.7659 USDT |
392,093.6898 FLOW |
0.7442 USDT |
0.7405 USDT |
0.8077 USDT |
0.8048 USDT |
| 2024-02-07 |
0.7322 USDT |
173,517.6247 FLOW |
0.7340 USDT |
0.7184 USDT |
0.7424 USDT |
0.7382 USDT |
| 2024-02-06 |
0.7316 USDT |
307,328.2579 FLOW |
0.7179 USDT |
0.7128 USDT |
0.7450 USDT |
0.7400 USDT |
| 2024-02-05 |
0.7231 USDT |
202,392.0691 FLOW |
0.7111 USDT |
0.6993 USDT |
0.7366 USDT |
0.7203 USDT |
| 2024-02-04 |
0.7309 USDT |
176,349.4320 FLOW |
0.7453 USDT |
0.7098 USDT |
0.7453 USDT |
0.7098 USDT |
| 2024-02-03 |
0.7482 USDT |
102,756.0258 FLOW |
0.7412 USDT |
0.7395 USDT |
0.7546 USDT |
0.7445 USDT |
| 2024-02-02 |
0.7320 USDT |
160,376.0076 FLOW |
0.7276 USDT |
0.7196 USDT |
0.7468 USDT |
0.7371 USDT |
| 2024-02-01 |
0.7138 USDT |
159,963.7862 FLOW |
0.7131 USDT |
0.6960 USDT |
0.7288 USDT |
0.7274 USDT |
| 2024-01-31 |
0.7250 USDT |
185,952.1783 FLOW |
0.7396 USDT |
0.7077 USDT |
0.7434 USDT |
0.7212 USDT |
| 2024-01-30 |
0.7553 USDT |
226,930.4921 FLOW |
0.7645 USDT |
0.7443 USDT |
0.7696 USDT |
0.7472 USDT |
| 2024-01-29 |
0.7533 USDT |
226,324.3750 FLOW |
0.7400 USDT |
0.7377 USDT |
0.7722 USDT |
0.7676 USDT |
| 2024-01-28 |
0.7567 USDT |
147,030.2633 FLOW |
0.7650 USDT |
0.7389 USDT |
0.7721 USDT |
0.7438 USDT |
| 2024-01-27 |
0.7556 USDT |
102,275.7707 FLOW |
0.7559 USDT |
0.7433 USDT |
0.7675 USDT |
0.7654 USDT |
| 2024-01-26 |
0.7469 USDT |
140,048.8203 FLOW |
0.7233 USDT |
0.7198 USDT |
0.7656 USDT |
0.7570 USDT |
| 2024-01-25 |
0.7316 USDT |
248,012.2411 FLOW |
0.7512 USDT |
0.7104 USDT |
0.7512 USDT |
0.7255 USDT |
| 2024-01-24 |
0.7437 USDT |
408,161.2678 FLOW |
0.7302 USDT |
0.7225 USDT |
0.7568 USDT |
0.7451 USDT |
| 2024-01-23 |
0.7286 USDT |
636,792.4695 FLOW |
0.7383 USDT |
0.6913 USDT |
0.7645 USDT |
0.7250 USDT |
| 2024-01-22 |
0.7775 USDT |
752,024.8721 FLOW |
0.7912 USDT |
0.7317 USDT |
0.8278 USDT |
0.7436 USDT |
| 2024-01-21 |
0.7986 USDT |
255,213.0533 FLOW |
0.7870 USDT |
0.7810 USDT |
0.8145 USDT |
0.7980 USDT |
| 2024-01-20 |
0.7702 USDT |
236,625.3091 FLOW |
0.7768 USDT |
0.7599 USDT |
0.7804 USDT |
0.7800 USDT |
| 2024-01-19 |
0.7617 USDT |
276,181.3532 FLOW |
0.7815 USDT |
0.7281 USDT |
0.7838 USDT |
0.7674 USDT |
| 2024-01-18 |
0.7948 USDT |
335,263.1364 FLOW |
0.8209 USDT |
0.7618 USDT |
0.8310 USDT |
0.7750 USDT |
| 2024-01-17 |
0.8230 USDT |
195,448.6229 FLOW |
0.8494 USDT |
0.8103 USDT |
0.8554 USDT |
0.8197 USDT |
| 2024-01-16 |
0.8385 USDT |
190,589.0916 FLOW |
0.8226 USDT |
0.8188 USDT |
0.8668 USDT |
0.8504 USDT |
| 2024-01-15 |
0.8302 USDT |
271,336.8710 FLOW |
0.8125 USDT |
0.8117 USDT |
0.8402 USDT |
0.8288 USDT |
| 2024-01-14 |
0.8322 USDT |
218,842.4339 FLOW |
0.8438 USDT |
0.8126 USDT |
0.8470 USDT |
0.8289 USDT |
| 2024-01-13 |
0.8391 USDT |
323,630.9794 FLOW |
0.8294 USDT |
0.7914 USDT |
0.8747 USDT |
0.8503 USDT |
| 2024-01-12 |
0.8881 USDT |
552,065.6775 FLOW |
0.8800 USDT |
0.8335 USDT |
0.9350 USDT |
0.8639 USDT |
| 2024-01-11 |
0.8746 USDT |
1,229,807.5851 FLOW |
0.8193 USDT |
0.7542 USDT |
0.9200 USDT |
0.8913 USDT |
| 2024-01-10 |
0.7609 USDT |
781,063.8122 FLOW |
0.7602 USDT |
0.7277 USDT |
0.7983 USDT |
0.7957 USDT |